Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.63 | 11.76 | 11.59 | 11.63 | 40,688,828 | +0.10(+0.83%) |
Aug 30, 2023 | 11.57 | 11.65 | 11.51 | 11.53 | 31,926,378 | -0.02(-0.17%) |
Aug 29, 2023 | 11.46 | 11.56 | 11.40 | 11.55 | 33,349,042 | +0.14(+1.26%) |
Aug 28, 2023 | 11.46 | 11.56 | 11.36 | 11.41 | 30,957,384 | -0.01(-0.08%) |
Aug 25, 2023 | 11.34 | 11.50 | 11.10 | 11.42 | 49,657,092 | +0.15(+1.36%) |
Aug 24, 2023 | 11.40 | 11.44 | 11.27 | 11.27 | 34,728,252 | -0.20(-1.76%) |
Aug 23, 2023 | 11.33 | 11.48 | 11.31 | 11.47 | 31,696,862 | +0.09(+0.76%) |
Aug 22, 2023 | 11.51 | 11.53 | 11.35 | 11.38 | 33,415,492 | -0.10(-0.84%) |
Aug 21, 2023 | 11.54 | 11.56 | 11.38 | 11.48 | 34,880,684 | +0.01(+0.08%) |
Aug 18, 2023 | 11.25 | 11.52 | 11.24 | 11.47 | 46,434,164 | +0.12(+1.10%) |
Aug 17, 2023 | 11.39 | 11.48 | 11.29 | 11.34 | 37,705,188 | +0.02(+0.17%) |
Aug 16, 2023 | 11.41 | 11.53 | 11.31 | 11.32 | 46,727,748 | -0.16(-1.42%) |
Aug 15, 2023 | 11.56 | 11.64 | 11.48 | 11.49 | 44,425,076 | -0.21(-1.80%) |
Aug 14, 2023 | 11.53 | 11.73 | 11.52 | 11.70 | 50,148,048 | +0.06(+0.49%) |
Aug 11, 2023 | 11.62 | 11.70 | 11.51 | 11.64 | 67,139,560 | -0.02(-0.16%) |
Aug 10, 2023 | 12.25 | 12.25 | 11.58 | 11.66 | 108,681,576 | -0.55(-4.48%) |
Aug 09, 2023 | 12.24 | 12.30 | 12.14 | 12.21 | 44,746,604 | -0.14(-1.16%) |
Aug 08, 2023 | 12.24 | 12.37 | 12.18 | 12.35 | 47,031,948 | -0.06(-0.46%) |
Aug 07, 2023 | 12.40 | 12.43 | 12.25 | 12.41 | 45,802,908 | +0.05(+0.39%) |
Aug 04, 2023 | 12.56 | 12.56 | 12.27 | 12.36 | 50,494,460 | -0.20(-1.60%) |
Aug 03, 2023 | 12.45 | 12.60 | 12.33 | 12.56 | 54,377,604 | +0.06(+0.46%) |
Aug 02, 2023 | 12.66 | 12.68 | 12.44 | 12.50 | 60,439,768 | -0.36(-2.83%) |
Aug 01, 2023 | 12.61 | 12.89 | 12.57 | 12.87 | 61,720,308 | +0.20(+1.59%) |
Jul 31, 2023 | 12.47 | 12.67 | 12.38 | 12.67 | 67,326,376 | -0.05(-0.38%) |
Jul 28, 2023 | 13.02 | 13.09 | 12.48 | 12.71 | 121,714,040 | -0.45(-3.42%) |
Jul 27, 2023 | 13.26 | 13.40 | 13.14 | 13.16 | 70,000,976 | +0.06(+0.44%) |
Jul 26, 2023 | 12.99 | 13.18 | 12.96 | 13.11 | 43,788,224 | +0.09(+0.66%) |
Jul 25, 2023 | 13.29 | 13.29 | 13.00 | 13.02 | 61,272,292 | -0.36(-2.72%) |
Jul 24, 2023 | 13.32 | 13.44 | 13.28 | 13.38 | 48,671,444 | +0.17(+1.31%) |
Jul 21, 2023 | 13.40 | 13.43 | 13.04 | 13.21 | 60,941,920 | -0.09(-0.71%) |
Jul 20, 2023 | 13.31 | 13.35 | 13.18 | 13.31 | 49,079,064 | -0.07(-0.50%) |
Jul 19, 2023 | 13.41 | 13.52 | 13.34 | 13.37 | 61,358,752 | -0.07(-0.49%) |
Jul 18, 2023 | 13.23 | 13.44 | 13.20 | 13.44 | 75,641,064 | +0.08(+0.57%) |
Jul 17, 2023 | 13.83 | 13.88 | 13.36 | 13.36 | 105,251,816 | -0.84(-5.94%) |
Jul 14, 2023 | 14.44 | 14.48 | 14.14 | 14.21 | 51,397,292 | -0.20(-1.38%) |
Jul 13, 2023 | 14.48 | 14.49 | 14.30 | 14.41 | 52,339,332 | -0.03(-0.20%) |
Jul 12, 2023 | 14.58 | 14.63 | 14.42 | 14.44 | 50,178,260 | -0.01(-0.07%) |
Jul 11, 2023 | 14.29 | 14.46 | 14.20 | 14.44 | 48,332,252 | +0.15(+1.06%) |
Jul 10, 2023 | 14.19 | 14.31 | 14.07 | 14.29 | 54,873,796 | +0.09(+0.60%) |
Jul 07, 2023 | 14.22 | 14.45 | 14.17 | 14.21 | 56,276,416 | +0.00(+0.00%) |
Jul 06, 2023 | 14.39 | 14.46 | 14.11 | 14.21 | 68,427,296 | -0.35(-2.41%) |
Jul 05, 2023 | 14.43 | 14.63 | 14.34 | 14.56 | 54,813,972 | +0.10(+0.72%) |
Jul 03, 2023 | 14.37 | 14.61 | 14.37 | 14.45 | 31,015,362 | +0.10(+0.73%) |
Jun 30, 2023 | 14.27 | 14.44 | 14.19 | 14.35 | 56,973,796 | +0.17(+1.20%) |
Jun 29, 2023 | 14.10 | 14.35 | 14.03 | 14.18 | 61,658,232 | +0.15(+1.08%) |
Jun 28, 2023 | 13.65 | 14.03 | 13.63 | 14.03 | 61,740,308 | +0.36(+2.64%) |
Jun 27, 2023 | 13.46 | 13.71 | 13.34 | 13.67 | 52,506,680 | +0.28(+2.13%) |
Jun 26, 2023 | 13.29 | 13.50 | 13.27 | 13.38 | 47,379,364 | +0.09(+0.64%) |
Jun 23, 2023 | 13.21 | 13.42 | 13.20 | 13.30 | 50,890,380 | -0.16(-1.20%) |
Jun 22, 2023 | 13.19 | 13.56 | 13.17 | 13.46 | 49,390,532 | +0.16(+1.21%) |
Jun 21, 2023 | 13.51 | 13.54 | 13.22 | 13.30 | 52,676,496 | -0.19(-1.41%) |
Jun 20, 2023 | 13.56 | 13.68 | 13.26 | 13.49 | 59,682,832 | -0.19(-1.39%) |
Jun 16, 2023 | 13.77 | 13.86 | 13.58 | 13.68 | 79,495,904 | -0.03(-0.21%) |
Jun 15, 2023 | 13.39 | 13.75 | 13.39 | 13.71 | 64,792,412 | +0.24(+1.76%) |
Jun 14, 2023 | 13.52 | 13.71 | 13.25 | 13.47 | 73,518,152 | +0.07(+0.50%) |
Jun 13, 2023 | 13.18 | 13.44 | 13.17 | 13.40 | 65,103,924 | +0.33(+2.54%) |
Jun 12, 2023 | 13.09 | 13.17 | 12.95 | 13.07 | 47,025,920 | +0.04(+0.29%) |
Jun 09, 2023 | 13.12 | 13.31 | 12.99 | 13.03 | 74,151,888 | +0.15(+1.18%) |
Jun 08, 2023 | 12.83 | 13.03 | 12.77 | 12.88 | 67,587,904 | -0.01(-0.07%) |
Jun 07, 2023 | 12.35 | 12.90 | 12.31 | 12.89 | 104,843,832 | +0.63(+5.10%) |
Jun 06, 2023 | 11.90 | 12.26 | 11.87 | 12.26 | 60,338,200 | +0.32(+2.70%) |
Jun 05, 2023 | 12.01 | 12.06 | 11.86 | 11.94 | 60,483,592 | +0.19(+1.61%) |
Jun 02, 2023 | 11.63 | 11.87 | 11.51 | 11.75 | 68,808,624 | +0.27(+2.31%) |